GIO Coin Values GIO
11
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-02-04 | $0.0238000 | $0.0270200 | $0.0270200 | $0.0238200 |
2022-02-05 | $0.0270200 | $0.0238200 | $0.0270200 | $0.0238200 |
2022-02-06 | $0.0373000 | $0.0299000 | $0.0373000 | $0.0150000 |
2022-02-07 | $0.0299000 | $0.0275000 | $0.0299000 | $0.0275000 |
2022-02-08 | $0.0275000 | $0.0275000 | $0.0275000 | $0.0275000 |
2022-02-09 | $0.0300300 | $0.0318300 | $0.0318300 | $0.0300300 |
2022-02-10 | $0.0275000 | $0.0329000 | $0.0329000 | $0.0275000 |
2022-02-11 | $0.0329000 | $0.0375000 | $0.0375000 | $0.0329000 |
2022-02-12 | $0.0375000 | $0.0380000 | $0.0380000 | $0.0375000 |
2022-02-13 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2022-02-14 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2022-02-15 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2022-02-16 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2022-02-17 | $0.0300300 | $0.0250200 | $0.0300300 | $0.0250200 |
2022-02-18 | $0.0250200 | $0.0290300 | $0.0290300 | $0.0250200 |
2022-02-19 | $0.0290300 | $0.0183000 | $0.0310000 | $0.0183000 |
2022-02-20 | $0.0183000 | $0.0260300 | $0.0260300 | $0.0183200 |
2022-02-21 | $0.0260300 | $0.0280300 | $0.0280300 | $0.0260300 |
2022-02-22 | $0.0380000 | $0.0356900 | $0.0380000 | $0.0356900 |
2022-02-23 | $0.0356900 | $0.0356900 | $0.0356900 | $0.0356900 |
2022-02-24 | $0.0356900 | $0.0380000 | $0.0380000 | $0.0356900 |
2022-02-25 | $0.0380000 | $0.0372300 | $0.0380000 | $0.0372300 |
2022-02-26 | $0.0270300 | $0.0220200 | $0.0278300 | $0.0220200 |
2022-02-27 | $0.0372300 | $0.0372300 | $0.0372300 | $0.0372300 |
2022-02-28 | $0.0220200 | $0.0280000 | $0.0280000 | $0.0220000 |
2022-03-01 | $0.0280000 | $0.0290000 | $0.0290000 | $0.0280000 |
2022-03-02 | $0.0372300 | $0.0372300 | $0.0372300 | $0.0372300 |
2022-03-03 | $0.0372300 | $0.0372300 | $0.0372300 | $0.0372300 |
2022-03-04 | $0.0290000 | $0.0298000 | $0.0298000 | $0.0240000 |
2022-03-05 | $0.0298000 | $0.0260000 | $0.0298000 | $0.0260000 |
2022-03-06 | $0.0260000 | $0.0260000 | $0.0260000 | $0.0260000 |
2022-03-07 | $0.0372300 | $0.0372300 | $0.0372300 | $0.0372300 |
2022-03-08 | $0.0372300 | $0.0210000 | $0.0372300 | $0.0210000 |
2022-03-09 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-10 | $0.0260000 | $0.0270000 | $0.0270000 | $0.0260000 |
2022-03-11 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-12 | $0.0270000 | $0.0260000 | $0.0270000 | $0.0260000 |
2022-03-13 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-14 | $0.0260000 | $0.0290000 | $0.0290000 | $0.0260000 |
2022-03-15 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-16 | $0.0290000 | $0.0250000 | $0.0290000 | $0.0250000 |
2022-03-17 | $0.0250000 | $0.0250200 | $0.0250200 | $0.0250200 |
2022-03-18 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-19 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-20 | $0.0210000 | $0.0240000 | $0.0240000 | $0.0210000 |
2022-03-21 | $0.0250000 | $0.0250000 | $0.0250000 | $0.0250000 |
2022-03-22 | $0.0250000 | $0.0240000 | $0.0250000 | $0.0240000 |
2022-03-23 | $0.0240000 | $0.0210000 | $0.0240000 | $0.0210000 |
2022-03-24 | $0.0240000 | $0.0285000 | $0.0285000 | $0.0240000 |
2022-03-25 | $0.0285000 | $0.0280000 | $0.0285000 | $0.0240000 |
2022-03-26 | $0.0210000 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-03-27 | $0.0280000 | $0.0300000 | $0.0300000 | $0.0280000 |
2022-03-28 | $0.0210000 | $0.0310000 | $0.0310000 | $0.0210000 |
2022-03-29 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-03-30 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-03-31 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-01 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-02 | $0.0320000 | $0.0320000 | $0.0330000 | $0.0320000 |
2022-04-03 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-04 | $0.0320000 | $0.0330000 | $0.0330000 | $0.0320000 |
2022-04-05 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-06 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-07 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-08 | $0.0330000 | $0.0280000 | $0.0330000 | $0.0280000 |
2022-04-09 | $0.0280000 | $0.0280000 | $0.0280000 | $0.0280000 |
2022-04-10 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-11 | $0.0280000 | $0.0270000 | $0.0280000 | $0.0270000 |
2022-04-12 | $0.0270000 | $0.0260000 | $0.0270000 | $0.0260000 |
2022-04-13 | $0.0260000 | $0.0280000 | $0.0280000 | $0.0240000 |
2022-04-14 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-15 | $0.0280000 | $0.0275000 | $0.0280000 | $0.0270000 |
2022-04-16 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-17 | $0.0275000 | $0.0275000 | $0.0275000 | $0.0275000 |
2022-04-18 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-19 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-04-20 | $0.0310000 | $0.0309000 | $0.0310000 | $0.0220000 |
2022-04-21 | $0.0275000 | $0.0280000 | $0.0280000 | $0.0275000 |
2022-04-22 | $0.0280000 | $0.0284000 | $0.0284000 | $0.0220000 |
2022-04-23 | $0.0309000 | $0.0309000 | $0.0309000 | $0.0309000 |
2022-04-24 | $0.0309000 | $0.0309000 | $0.0309000 | $0.0309000 |
2022-04-25 | $0.0303000 | $0.0222700 | $0.0303000 | $0.0222700 |
2022-04-26 | $0.0222700 | $0.0279000 | $0.0279000 | $0.0222700 |
2022-04-27 | $0.0279000 | $0.0279000 | $0.0279000 | $0.0279000 |
2022-04-28 | $0.0309000 | $0.0309000 | $0.0309000 | $0.0309000 |
2022-04-29 | $0.0309000 | $0.0310000 | $0.0310000 | $0.0309000 |
2022-04-30 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-01 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-02 | $0.0279000 | $0.0222700 | $0.0279000 | $0.0222700 |
2022-05-03 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-04 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-05 | $0.0222700 | $0.0222700 | $0.0222700 | $0.0222700 |
2022-05-06 | $0.0222700 | $0.0240000 | $0.0250000 | $0.0222700 |
2022-05-07 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-08 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-05-09 | $0.0310000 | $0.0210000 | $0.0310000 | $0.0210000 |
2022-05-10 | $0.0220000 | $0.0240000 | $0.0240000 | $0.0200000 |
2022-05-11 | $0.0210000 | $0.0180000 | $0.0210000 | $0.0180000 |
2022-05-12 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
Pair | Exchange |
---|---|
GIO/BTC | graviex |
GIO/DOGE | graviex |
GIO/ETH | graviex |
GIO/EUR | graviex |
GIO/LTC | graviex |
GIO/RUB | graviex |
GIO/USD | graviex |
GIO/USDT | graviex |
GIO is the payment system and payment instrument of the entire future ecosystem. Each new user, who had registered will get his own gio-address and a very limited amount of GIO. GIO is absolutely needed for living in the ecosystem. Strictly speaking, some of GRAVIO services like GRAVIO.MAIL needs fuel to work. That fuel is GIO.
Sorry, detailed technology about Graviocoin is not currently available
Sorry, detailed features about Graviocoin is not currently available